가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩152,205
기간 수익률
-158,900 (-51.08%)
거래량
113.2K
2026-11-10시 ₩154,490 고 ₩158,125 저 ₩147,100 종 ₩152,205MA5 ₩160,897MA20 ₩197,594MA60 ₩280,525
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 243880
- ISIN
- KR7243880002
- 유형
- ETF
- 기초지수
- 코스피 200 정보기술
- 기초지수 종가
- 10,230.99
- 상장좌수
- 1,350,000
- 거래량
- 113,190
- 거래대금
- ₩172.26억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩152,205 | +11.29% | ₩153,541.85 | ₩158,125 | ₩147,100 | 113,190 |
| 2026. 11. 09. | ₩136,770 | -3.85% | ₩136,799.25 | ₩148,055 | ₩134,000 | 191,844 |
| 2026. 11. 06. | ₩142,250 | -16.32% | ₩140,752.6 | ₩152,975 | ₩124,295 | 263,416 |
| 2026. 11. 05. | ₩170,000 | -16.36% | ₩166,877.51 | ₩189,725 | ₩164,700 | 144,060 |
| 2026. 11. 04. | ₩203,260 | +1.61% | ₩206,005.48 | ₩219,130 | ₩181,210 | 164,422 |
| 2026. 11. 03. | ₩200,040 | -11.49% | ₩199,848.17 | ₩215,580 | ₩198,750 | 87,222 |
| 2026. 11. 02. | ₩226,010 | +4.77% | ₩227,830.71 | ₩230,810 | ₩205,000 | 123,724 |
| 2026. 10. 30. | ₩215,715 | -9.78% | ₩214,629.47 | ₩224,985 | ₩203,640 | 112,343 |
| 2026. 10. 29. | ₩239,090 | -2.24% | ₩241,424.97 | ₩256,555 | ₩225,000 | 196,820 |
| 2026. 10. 28. | ₩244,560 | +18.39% | ₩242,299.29 | ₩244,560 | ₩212,635 | 131,821 |
| 2026. 10. 27. | ₩206,565 | +9.76% | ₩207,640.94 | ₩218,900 | ₩206,000 | 107,672 |
| 2026. 10. 26. | ₩188,205 | -0.94% | ₩188,264.43 | ₩194,000 | ₩182,045 | 71,030 |
| 2026. 10. 23. | ₩190,000 | +0.73% | ₩190,546.95 | ₩190,300 | ₩168,750 | 132,231 |
| 2026. 10. 22. | ₩188,620 | -7.07% | ₩188,927.77 | ₩209,420 | ₩183,700 | 104,108 |
| 2026. 10. 21. | ₩202,960 | +6.54% | ₩203,806.99 | ₩213,000 | ₩197,325 | 85,641 |
| 2026. 10. 20. | ₩190,500 | -8.85% | ₩190,985.29 | ₩205,840 | ₩185,700 | 103,320 |
| 2026. 10. 19. | ₩208,995 | +3.53% | ₩205,635.58 | ₩208,995 | ₩181,750 | 121,655 |
| 2026. 10. 16. | ₩201,875 | +3.46% | ₩201,445.31 | ₩213,315 | ₩194,105 | 119,922 |
| 2026. 10. 15. | ₩195,130 | -21.67% | ₩195,640.26 | ₩220,340 | ₩188,000 | 143,724 |
| 2026. 10. 14. | ₩249,125 | -0.75% | ₩249,187.39 | ₩264,530 | ₩240,665 | 111,441 |
| 2026. 10. 13. | ₩251,000 | -16.27% | ₩247,862.91 | ₩279,990 | ₩240,055 | 204,021 |
| 2026. 10. 12. | ₩299,785 | -10.52% | ₩299,282.49 | ₩327,500 | ₩296,135 | 196,361 |
| 2026. 10. 08. | ₩335,030 | -5.63% | ₩334,595.14 | ₩358,515 | ₩331,000 | 102,340 |
| 2026. 10. 07. | ₩355,000 | -5.79% | ₩354,189.37 | ₩381,780 | ₩353,090 | 68,720 |
| 2026. 10. 06. | ₩376,810 | +3.53% | ₩378,639.27 | ₩385,295 | ₩369,610 | 81,344 |
| 2026. 10. 02. | ₩363,950 | +1.66% | ₩367,423.88 | ₩366,155 | ₩353,030 | 55,726 |
| 2026. 10. 01. | ₩358,000 | +3.3% | ₩361,622.75 | ₩358,255 | ₩328,950 | 116,568 |
| 2026. 09. 30. | ₩346,560 | -0.46% | ₩343,092.77 | ₩358,000 | ₩342,030 | 63,662 |
| 2026. 09. 29. | ₩348,175 | +2.7% | ₩345,081.07 | ₩350,800 | ₩338,000 | 81,434 |
| 2026. 09. 28. | ₩339,005 | -6.87% | ₩342,758.7 | ₩369,000 | ₩335,930 | 77,128 |
| 2026. 09. 23. | ₩364,000 | +3.41% | ₩363,571.72 | ₩372,000 | ₩355,200 | 91,451 |
| 2026. 09. 22. | ₩352,010 | +2.48% | ₩354,815.48 | ₩373,620 | ₩347,000 | 144,558 |
| 2026. 09. 21. | ₩343,495 | +4.72% | ₩344,764.97 | ₩346,950 | ₩331,235 | 89,768 |
| 2026. 09. 18. | ₩328,000 | +8.3% | ₩329,915.74 | ₩330,985 | ₩318,355 | 87,497 |
| 2026. 09. 17. | ₩302,875 | -2.72% | ₩300,564.61 | ₩320,790 | ₩301,500 | 77,093 |
| 2026. 09. 16. | ₩311,335 | +4.72% | ₩308,403.44 | ₩311,335 | ₩292,955 | 83,310 |
| 2026. 09. 15. | ₩297,310 | +0.58% | ₩294,580.53 | ₩307,390 | ₩293,285 | 72,755 |
| 2026. 09. 14. | ₩295,600 | -10.57% | ₩295,083.72 | ₩311,485 | ₩295,600 | 93,016 |
| 2026. 09. 10. | ₩352,140 | +0.44% | ₩351,493.03 | ₩356,660 | ₩331,510 | 98,155 |
| 2026. 09. 09. | ₩350,610 | +3.49% | ₩353,174.36 | ₩358,250 | ₩338,880 | 117,226 |
| 2026. 09. 08. | ₩338,800 | -2.36% | ₩338,568.42 | ₩368,100 | ₩338,105 | 166,714 |
| 2026. 09. 07. | ₩347,000 | +10.51% | ₩348,540.7 | ₩348,000 | ₩335,300 | 126,450 |
| 2026. 09. 03. | ₩291,500 | -2.73% | ₩294,903.52 | ₩313,500 | ₩277,140 | 128,111 |
| 2026. 09. 02. | ₩299,695 | -8.91% | ₩302,040.41 | ₩318,000 | ₩299,695 | 108,479 |
| 2026. 09. 01. | ₩329,000 | +0.21% | ₩332,567.22 | ₩336,800 | ₩315,000 | 94,879 |
| 2026. 08. 31. | ₩328,295 | +1.75% | ₩330,211.7 | ₩330,590 | ₩291,475 | 120,181 |
| 2026. 08. 27. | ₩329,495 | +4.54% | ₩331,845.58 | ₩342,890 | ₩319,345 | 121,477 |
| 2026. 08. 26. | ₩315,195 | -0.1% | ₩319,574.36 | ₩325,225 | ₩304,290 | 109,936 |
| 2026. 08. 25. | ₩315,495 | +0.24% | ₩316,096.9 | ₩317,655 | ₩274,845 | 136,318 |
| 2026. 08. 24. | ₩314,750 | -4.07% | ₩316,870.95 | ₩334,000 | ₩308,045 | 118,382 |
| 2026. 08. 20. | ₩336,480 | +15.04% | ₩336,346 | ₩337,640 | ₩300,955 | 245,556 |
| 2026. 08. 19. | ₩292,495 | -13.46% | ₩293,037.23 | ₩313,275 | ₩287,365 | 227,919 |
| 2026. 08. 18. | ₩338,005 | -6.65% | ₩339,664.36 | ₩399,000 | ₩331,175 | 342,350 |
| 2026. 08. 13. | ₩339,000 | +13.44% | ₩339,906.37 | ₩350,730 | ₩320,800 | 326,643 |
| 2026. 08. 12. | ₩298,825 | +11.92% | ₩299,586.85 | ₩309,215 | ₩273,705 | 263,406 |
| 2026. 08. 11. | ₩267,010 | +0.51% | ₩268,193.57 | ₩273,100 | ₩248,650 | 219,064 |
| 2026. 08. 10. | ₩265,650 | +1.55% | ₩264,563.11 | ₩279,000 | ₩257,000 | 155,584 |
| 2026. 08. 06. | ₩262,755 | -17.16% | ₩270,193.18 | ₩302,390 | ₩262,555 | 291,500 |
| 2026. 08. 05. | ₩317,180 | +12.36% | ₩320,996.9 | ₩325,565 | ₩306,370 | 264,460 |
| 2026. 08. 04. | ₩282,285 | +4.15% | ₩280,331.7 | ₩292,395 | ₩244,560 | 253,850 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.